OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.74	31.74	30.53	30.85	30.85	-4.37%	86,582
Apr 27, 2026	32.79	32.82	32.08	32.26	32.26	-1.62%	479,549
Apr 24, 2026	32.56	32.85	32.20	32.79	32.79	0.83%	52,925
Apr 23, 2026	33.69	33.78	31.88	32.52	32.52	-3.99%	38,613
Apr 22, 2026	34.14	34.52	33.79	33.87	33.87	1.80%	41,000
Apr 21, 2026	34.50	34.50	33.19	33.27	33.27	-2.46%	71,749
Apr 20, 2026	34.77	34.77	33.18	34.11	34.11	-0.90%	82,976
Apr 17, 2026	34.04	35.09	34.00	34.42	34.42	3.27%	284,348
Apr 16, 2026	33.66	33.87	33.27	33.33	33.33	0.54%	82,395
Apr 15, 2026	34.77	34.77	32.95	33.15	33.15	-3.41%	116,180
Apr 14, 2026	34.90	35.19	34.19	34.32	34.32	0.56%	108,086
Apr 13, 2026	34.27	34.44	33.29	34.13	34.13	-0.06%	110,801
Apr 10, 2026	34.34	34.81	33.82	34.15	34.15	0.53%	88,034
Apr 9, 2026	34.80	34.80	33.37	33.97	33.97	2.01%	62,190
Apr 8, 2026	34.40	34.45	32.71	33.30	33.30	4.06%	59,685
Apr 7, 2026	32.00	32.82	30.99	32.00	32.00	0.69%	67,342
Apr 6, 2026	32.16	32.31	31.78	31.78	31.78	-1.18%	14,417
Apr 2, 2026	33.41	33.41	31.71	32.16	32.16	-2.13%	11,378
Apr 1, 2026	31.65	33.76	31.65	32.86	32.86	4.48%	14,742
Mar 31, 2026	30.87	31.62	30.86	31.45	31.45	5.26%	19,479
Mar 30, 2026	29.47	30.62	29.47	29.88	29.88	1.38%	10,373
Mar 27, 2026	28.66	30.48	28.66	29.47	29.47	2.43%	15,957
Mar 26, 2026	29.50	30.13	28.58	28.77	28.77	-5.46%	16,039
Mar 25, 2026	34.31	34.31	30.37	30.43	30.43	-0.55%	15,105
Mar 24, 2026	29.50	30.85	29.50	30.60	30.60	-1.19%	12,321
Mar 23, 2026	27.50	32.20	27.50	30.97	30.97	4.56%	21,999
Mar 20, 2026	28.73	30.72	28.73	29.62	29.62	-1.86%	14,812
Mar 19, 2026	28.75	30.74	28.75	30.18	30.18	-6.30%	32,541
Mar 18, 2026	32.00	33.00	31.51	32.21	32.21	-2.06%	26,194
Mar 17, 2026	35.47	35.47	32.89	32.89	32.89	-6.46%	28,638
Mar 16, 2026	34.60	36.28	34.60	35.16	35.16	1.44%	31,857
Mar 13, 2026	36.60	36.60	34.51	34.66	34.66	-5.87%	21,018
Mar 12, 2026	36.99	37.59	36.53	36.82	36.82	-0.97%	10,170
Mar 11, 2026	36.26	37.26	36.23	37.18	37.18	-1.25%	18,265
Mar 10, 2026	38.29	38.36	37.50	37.65	37.65	0.67%	16,442
Mar 9, 2026	37.80	37.80	35.91	37.40	37.40	-2.27%	8,554
Mar 6, 2026	36.50	38.29	36.20	38.27	38.27	2.29%	13,829
Mar 5, 2026	38.00	38.00	35.47	37.41	37.41	-2.73%	24,408
Mar 4, 2026	39.19	39.19	38.16	38.46	38.46	-1.86%	55,027
Mar 3, 2026	40.31	42.00	38.40	39.19	39.10	-8.05%	39,813
Mar 2, 2026	43.33	43.33	40.94	42.62	42.52	0.24%	35,907
Feb 27, 2026	43.00	43.00	41.50	42.52	42.42	1.24%	37,545
Feb 26, 2026	42.00	42.19	41.15	42.00	41.90	-1.32%	178,739
Feb 25, 2026	41.38	42.56	41.01	42.56	42.46	2.78%	478,012
Feb 24, 2026	40.50	41.74	40.42	41.41	41.31	-0.41%	20,808
Feb 23, 2026	40.18	41.58	40.17	41.58	41.48	4.48%	32,185
Feb 20, 2026	39.60	40.07	38.11	39.80	39.71	4.62%	13,284
Feb 19, 2026	37.67	39.60	37.67	38.04	37.95	0.24%	18,496
Feb 18, 2026	36.45	38.13	36.34	37.95	37.86	3.97%	10,936
Feb 17, 2026	35.62	38.00	35.62	36.50	36.42	-5.64%	15,740
Feb 13, 2026	37.07	39.00	37.07	38.68	38.59	5.97%	10,636
Feb 12, 2026	38.30	39.00	36.50	36.50	36.42	-5.90%	21,617
Feb 11, 2026	39.88	39.88	37.00	38.79	38.70	3.47%	19,905
Feb 10, 2026	36.65	37.75	36.63	37.49	37.40	1.74%	66,740
Feb 9, 2026	35.19	36.85	34.99	36.85	36.77	7.72%	14,260
Feb 6, 2026	32.26	34.25	32.26	34.21	34.13	6.04%	27,672
Feb 5, 2026	35.94	35.94	32.04	32.26	32.19	-9.51%	17,818
Feb 4, 2026	35.52	35.77	34.21	35.65	35.57	1.77%	65,720
Feb 3, 2026	35.00	35.75	34.43	35.03	34.95	5.32%	30,286
Feb 2, 2026	30.89	33.98	30.80	33.26	33.18	2.78%	27,517
Jan 30, 2026	35.00	36.00	32.05	32.36	32.29	-12.00%	51,656
Jan 29, 2026	39.59	39.59	36.54	36.77	36.69	-6.19%	18,934
Jan 28, 2026	36.50	39.20	36.50	39.20	39.11	4.39%	54,809
Jan 27, 2026	37.89	37.89	36.28	37.55	37.46	-0.92%	40,132
Jan 26, 2026	36.90	39.18	36.79	37.90	37.81	1.97%	111,079
Jan 23, 2026	36.79	37.49	36.70	37.17	37.08	1.69%	56,375
Jan 22, 2026	35.90	37.12	35.90	36.55	36.47	4.28%	33,685
Jan 21, 2026	34.00	35.44	34.00	35.05	34.97	1.51%	13,285
Jan 20, 2026	34.45	34.55	33.57	34.53	34.45	7.37%	16,592
Jan 16, 2026	32.88	32.88	31.63	32.16	32.09	-1.35%	13,741
Jan 15, 2026	31.93	32.68	31.78	32.60	32.53	0.72%	11,201
Jan 14, 2026	32.37	32.57	31.93	32.37	32.29	2.03%	13,754
Jan 13, 2026	31.93	32.27	31.26	31.72	31.65	0.11%	41,368
Jan 12, 2026	30.80	32.07	30.80	31.69	31.62	4.45%	9,022
Jan 9, 2026	29.52	30.35	29.33	30.34	30.27	3.27%	31,186
Jan 8, 2026	29.85	29.85	28.72	29.38	29.31	-2.94%	14,560
Jan 7, 2026	29.09	30.27	28.94	30.27	30.20	1.24%	41,488
Jan 6, 2026	29.78	30.46	29.68	29.90	29.83	1.67%	25,519
Jan 5, 2026	27.39	29.75	27.39	29.41	29.34	4.66%	16,055
Jan 2, 2026	28.50	28.55	27.15	28.10	28.04	-0.71%	13,832
Dec 31, 2025	28.58	28.92	28.30	28.30	28.24	-1.32%	2,278
Dec 30, 2025	28.33	28.86	28.11	28.68	28.61	3.43%	16,844
Dec 29, 2025	28.12	29.50	27.68	27.73	27.67	-6.63%	11,459
Dec 26, 2025	30.93	31.39	28.81	29.70	29.63	3.20%	8,297
Dec 24, 2025	29.16	29.16	28.63	28.78	28.71	-1.65%	7,496
Dec 23, 2025	29.16	29.33	28.90	29.26	29.20	1.01%	6,680
Dec 22, 2025	29.19	29.93	28.96	28.97	28.90	1.94%	15,369
Dec 19, 2025	27.42	28.57	27.42	28.42	28.35	3.04%	12,462
Dec 18, 2025	27.81	27.83	27.17	27.58	27.52	-0.43%	10,313
Dec 17, 2025	28.30	28.30	27.69	27.70	27.64	-1.21%	5,078
Dec 16, 2025	28.28	28.30	27.78	28.04	27.98	1.01%	13,625
Dec 15, 2025	27.71	27.91	27.21	27.76	27.70	0.20%	4,389
Dec 12, 2025	28.53	28.53	27.33	27.71	27.64	-1.55%	5,440
Dec 11, 2025	27.08	28.52	27.08	28.14	28.08	4.26%	160,289
Dec 10, 2025	27.00	27.15	25.72	26.99	26.93	0.60%	11,830
Dec 9, 2025	26.20	26.93	26.20	26.83	26.77	2.77%	12,289
Dec 8, 2025	26.21	26.34	25.96	26.11	26.05	1.94%	16,226
Dec 5, 2025	26.08	26.58	25.59	25.61	25.55	0.55%	20,618
Dec 4, 2025	24.58	25.47	24.58	25.47	25.41	2.09%	4,006
Dec 3, 2025	24.93	25.05	24.62	24.95	24.89	1.41%	5,659